5 DAY PERFORMANCE
-26.19%
1 MONTH PERFORMANCE
-9.53%
3 MONTH PERFORMANCE
+17.68%
6 MONTH PERFORMANCE
-29.21%
YEAR-TO-DATE PERFORMANCE
-59.16%
1 YEAR PERFORMANCE
-51.15%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.74 | $20.92 (0.87%) | $21.36 | $20.51 | 1.41 M | $1.42 B |
| 12/04/2025 | $19.78 | $20.71 (4.7%) | $20.77 | $19.70 | 1.21 M | $1.40 B |
| 12/03/2025 | $19.62 | $19.93 (1.58%) | $20.62 | $19.47 | 1.86 M | $1.35 B |
| 12/02/2025 | $20.73 | $19.62 (-5.35%) | $21.07 | $19.48 | 2.26 M | $1.33 B |
| 12/01/2025 | $19.98 | $20.51 (2.65%) | $20.53 | $19.33 | 2.13 M | $1.39 B |
| 11/28/2025 | $20.82 | $21.01 (0.91%) | $21.17 | $20.24 | 942.51 K | $1.42 B |
| 11/26/2025 | $21.74 | $20.73 (-4.65%) | $21.82 | $20.61 | 1.88 M | $1.40 B |
| 11/25/2025 | $21.50 | $21.84 (1.58%) | $22.13 | $21.26 | 2.35 M | $1.48 B |
| 11/24/2025 | $21.16 | $21.47 (1.47%) | $21.77 | $20.91 | 4.18 M | $1.45 B |
| 11/21/2025 | $19.48 | $21.28 (9.24%) | $21.48 | $19.35 | 3.27 M | $1.44 B |
| 11/20/2025 | $18.97 | $19.50 (2.79%) | $20.13 | $18.91 | 3.41 M | $1.32 B |
| 11/19/2025 | $18.71 | $18.74 (0.16%) | $19.07 | $18.57 | 1.99 M | $1.27 B |
| 11/18/2025 | $18.14 | $18.71 (3.14%) | $19.23 | $17.86 | 5.42 M | $1.27 B |
| 11/17/2025 | $18.61 | $18.34 (-1.45%) | $19.28 | $18.11 | 2.00 M | $1.24 B |
| 11/14/2025 | $17.01 | $18.61 (9.41%) | $18.70 | $16.95 | 2.46 M | $1.26 B |
| 11/13/2025 | $17.97 | $17.53 (-2.45%) | $18.17 | $17.41 | 2.09 M | $1.19 B |
| 11/12/2025 | $17.39 | $18.06 (3.85%) | $18.64 | $17.20 | 2.64 M | $1.22 B |
| 11/11/2025 | $16.52 | $17.52 (6.05%) | $18.40 | $16.39 | 3.51 M | $1.19 B |
| 11/10/2025 | $16.51 | $16.37 (-0.85%) | $16.69 | $15.50 | 3.31 M | $1.11 B |
| 11/07/2025 | $16.00 | $16.26 (1.63%) | $16.70 | $15.20 | 6.04 M | $1.10 B |
| 11/06/2025 | $14.61 | $13.33 (-8.76%) | $14.82 | $13.24 | 2.82 M | $901.80 M |
| 11/05/2025 | $15.20 | $14.67 (-3.49%) | $15.30 | $14.45 | 1.57 M | $992.45 M |
| 11/04/2025 | $14.23 | $15.21 (6.89%) | $15.36 | $14.14 | 2.47 M | $1.03 B |
| 11/03/2025 | $14.17 | $14.36 (1.34%) | $14.42 | $13.69 | 1.86 M | $971.48 M |
| 10/31/2025 | $14.21 | $14.00 (-1.48%) | $14.29 | $13.66 | 1.73 M | $938.70 M |
| 10/30/2025 | $15.05 | $14.59 (-3.06%) | $15.43 | $14.51 | 1.80 M | $978.26 M |
| 10/29/2025 | $15.12 | $15.15 (0.2%) | $15.41 | $14.84 | 1.36 M | $1.02 B |
| 10/28/2025 | $14.95 | $15.10 (1%) | $15.51 | $14.72 | 1.47 M | $1.01 B |
| 10/27/2025 | $15.00 | $14.94 (-0.4%) | $15.20 | $14.81 | 1.09 M | $1.00 B |
| 10/24/2025 | $14.83 | $14.95 (0.81%) | $15.36 | $14.80 | 1.34 M | $1.00 B |
| 10/23/2025 | $14.96 | $14.66 (-2.01%) | $15.07 | $14.63 | 1.10 M | $982.95 M |
| 10/22/2025 | $15.28 | $14.96 (-2.09%) | $15.70 | $14.84 | 1.26 M | $1.00 B |
| 10/21/2025 | $15.25 | $15.39 (0.92%) | $15.92 | $15.12 | 1.83 M | $1.03 B |
| 10/20/2025 | $15.02 | $15.54 (3.46%) | $15.78 | $14.92 | 1.69 M | $1.04 B |
| 10/17/2025 | $15.02 | $14.79 (-1.53%) | $15.58 | $14.53 | 1.26 M | $991.67 M |
| 10/16/2025 | $14.93 | $15.29 (2.41%) | $15.53 | $14.80 | 1.97 M | $1.03 B |
| 10/15/2025 | $14.52 | $14.75 (1.58%) | $15.33 | $14.45 | 2.37 M | $988.99 M |
| 10/14/2025 | $13.69 | $14.38 (5.04%) | $14.46 | $13.50 | 3.10 M | $964.18 M |
| 10/13/2025 | $14.11 | $13.87 (-1.7%) | $14.35 | $13.80 | 1.23 M | $929.98 M |
| 10/10/2025 | $14.81 | $14.00 (-5.47%) | $14.81 | $13.49 | 1.76 M | $938.70 M |
| 10/09/2025 | $15.34 | $14.82 (-3.39%) | $15.57 | $14.78 | 2.18 M | $993.68 M |
| 10/08/2025 | $14.52 | $15.34 (5.65%) | $15.34 | $14.52 | 2.20 M | $1.03 B |
| 10/07/2025 | $15.14 | $14.52 (-4.1%) | $15.23 | $14.49 | 1.88 M | $973.57 M |
| 10/06/2025 | $14.90 | $15.01 (0.74%) | $15.18 | $14.60 | 2.14 M | $1.01 B |
| 10/03/2025 | $13.21 | $14.71 (11.36%) | $14.85 | $13.18 | 2.24 M | $986.31 M |
| 10/02/2025 | $12.46 | $13.11 (5.22%) | $13.20 | $12.38 | 2.43 M | $879.03 M |
| 10/01/2025 | $12.18 | $12.41 (1.89%) | $12.64 | $12.07 | 1.69 M | $832.09 M |
| 09/30/2025 | $11.75 | $12.14 (3.32%) | $12.19 | $11.46 | 1.56 M | $813.99 M |
| 09/29/2025 | $12.08 | $11.79 (-2.4%) | $12.08 | $11.68 | 1.42 M | $790.52 M |
| 09/26/2025 | $12.00 | $12.00 (0%) | $12.16 | $11.78 | 1.24 M | $804.60 M |
| 09/25/2025 | $12.42 | $11.96 (-3.7%) | $12.55 | $11.86 | 1.96 M | $801.92 M |
| 09/24/2025 | $12.85 | $12.64 (-1.63%) | $13.10 | $12.55 | 1.08 M | $847.51 M |
| 09/23/2025 | $13.24 | $12.77 (-3.55%) | $13.30 | $12.75 | 1.54 M | $856.23 M |
| 09/22/2025 | $12.37 | $13.06 (5.58%) | $13.18 | $12.22 | 1.81 M | $875.67 M |
| 09/19/2025 | $13.32 | $12.57 (-5.63%) | $13.52 | $12.55 | 2.53 M | $842.82 M |
| 09/18/2025 | $12.41 | $13.24 (6.69%) | $13.44 | $12.28 | 3.23 M | $887.74 M |
| 09/17/2025 | $12.47 | $12.18 (-2.33%) | $12.64 | $12.01 | 2.40 M | $816.67 M |
| 09/16/2025 | $12.15 | $12.43 (2.3%) | $12.69 | $12.07 | 1.85 M | $833.43 M |
| 09/15/2025 | $12.48 | $12.09 (-3.13%) | $12.62 | $12.05 | 1.40 M | $810.63 M |
| 09/12/2025 | $12.79 | $12.27 (-4.07%) | $12.89 | $12.09 | 2.11 M | $822.70 M |
| 09/11/2025 | $12.42 | $12.79 (2.98%) | $13.18 | $12.40 | 1.92 M | $857.57 M |
| 09/10/2025 | $12.45 | $12.37 (-0.64%) | $12.63 | $12.10 | 1.87 M | $829.41 M |
| 09/09/2025 | $12.50 | $12.56 (0.48%) | $12.75 | $12.36 | 1.29 M | $842.15 M |
| 09/08/2025 | $12.59 | $12.50 (-0.71%) | $12.67 | $12.20 | 1.38 M | $838.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
